Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.01 17.07 16.55 17.01 33,209,470 +0.32(+1.90%)
Jul 29, 2010 17.33 17.36 16.54 16.69 7,582 -0.74(-4.26%)
Jul 28, 2010 17.43 17.81 17.41 17.43 563,127 -0.33(-1.87%)
Jul 27, 2010 17.76 17.91 17.59 17.76 25,969 +0.12(+0.70%)
Jul 26, 2010 17.55 17.74 17.47 17.64 17,029,410 +0.11(+0.65%)
Jul 23, 2010 17.27 17.61 17.17 17.53 13,653,255 +0.26(+1.52%)
Jul 22, 2010 16.96 17.28 16.93 17.26 6,901 +0.49(+2.90%)
Jul 21, 2010 17.15 17.16 16.68 16.78 17,153,006 -0.29(-1.68%)
Jul 20, 2010 17.06 17.08 16.34 17.06 20,602,588 +0.55(+3.34%)
Jul 19, 2010 16.74 16.75 16.43 16.51 21,581,926 -0.05(-0.32%)
Jul 16, 2010 16.57 17.10 16.52 16.57 42,118,492 -0.89(-5.09%)
Jul 15, 2010 17.71 17.77 17.22 17.45 17,779,288 -0.23(-1.31%)
Jul 14, 2010 17.75 17.85 17.54 17.69 3,019 -0.07(-0.40%)
Jul 13, 2010 18.04 18.04 17.50 17.76 1,293 +0.02(+0.10%)
Jul 12, 2010 17.62 17.94 17.59 17.74 17,071,658 -0.20(-1.12%)
Jul 09, 2010 17.94 17.99 17.53 17.94 24,244,084 +0.53(+3.06%)
Jul 08, 2010 17.50 17.57 17.17 17.41 1,725 +0.06(+0.35%)
Jul 07, 2010 16.85 17.37 16.73 17.35 22,507,710 +0.59(+3.53%)
Jul 06, 2010 16.76 17.23 16.64 16.76 16,075 -0.21(-1.24%)
Jul 02, 2010 16.97 17.11 16.83 16.97 20,279,040 +0.17(+1.04%)
Jul 01, 2010 16.46 16.93 16.25 16.79 1,078 +0.39(+2.37%)
Jun 30, 2010 16.61 16.72 16.39 16.40 431 -0.16(-0.98%)
Jun 29, 2010 16.57 17.27 16.48 16.57 14,708 -1.21(-6.80%)
Jun 25, 2010 17.77 17.95 17.54 17.77 26,019,678 +0.04(+0.24%)
Jun 24, 2010 17.88 18.07 17.56 17.73 12,077 -0.30(-1.65%)
Jun 23, 2010 18.31 18.31 17.81 18.03 30,121,038 -0.23(-1.27%)
Jun 22, 2010 18.78 18.78 18.23 18.26 862 -0.50(-2.64%)
Jun 21, 2010 18.07 19.43 17.49 18.76 124,935,744 +0.89(+5.01%)
Jun 18, 2010 17.86 18.37 17.68 17.86 32,063,866 -0.28(-1.53%)
Jun 17, 2010 18.04 18.35 17.91 18.14 22,213 +0.25(+1.39%)
Jun 16, 2010 17.66 17.91 17.53 17.89 30,343,986 +0.06(+0.31%)
Jun 15, 2010 17.27 17.84 17.13 17.84 3,019 +0.73(+4.27%)
Jun 14, 2010 17.84 17.85 17.09 17.11 40,389,864 -0.53(-3.02%)
Jun 11, 2010 17.74 17.83 17.47 17.64 32,540,626 -0.32(-1.77%)
Jun 10, 2010 17.53 17.97 17.39 17.96 1,509 +0.85(+4.95%)
Jun 09, 2010 17.18 17.50 16.97 17.11 38,373,552 +0.10(+0.61%)
Jun 08, 2010 16.72 17.04 16.48 17.01 11,861 +0.34(+2.03%)
Jun 07, 2010 16.69 17.11 16.59 16.67 33,011,420 -0.06(-0.33%)
Jun 04, 2010 16.72 17.02 16.47 16.72 45,441,880 -0.00(-0.01%)
Jun 03, 2010 16.68 16.97 16.61 16.73 42,190,668 +0.21(+1.25%)
Jun 02, 2010 16.57 16.66 16.23 16.52 280,105 -0.06(-0.34%)
Jun 01, 2010 16.80 17.06 16.54 16.57 3,666 -0.22(-1.34%)
May 28, 2010 16.80 17.04 16.69 16.80 28,672,978 -0.29(-1.67%)
May 27, 2010 17.39 17.43 16.90 17.08 42,156,172 +0.07(+0.39%)
May 26, 2010 17.19 17.43 17.01 17.02 8,842 +0.10(+0.59%)
May 25, 2010 16.94 17.12 16.64 16.92 30,127 -0.37(-2.12%)
May 24, 2010 17.49 17.67 17.10 17.28 44,369,920 +0.08(+0.47%)
May 21, 2010 16.70 17.62 16.70 17.20 85,864,536 +0.32(+1.90%)
May 20, 2010 17.13 17.36 16.81 16.88 492,084 -0.03(-0.21%)
May 19, 2010 16.39 17.20 16.39 16.92 141,938,992 +0.67(+4.11%)
May 18, 2010 17.41 17.62 15.83 16.25 3,965,497 -1.07(-6.18%)
May 17, 2010 18.26 18.37 17.08 17.32 97,644,008 -0.59(-3.30%)
May 14, 2010 17.91 18.52 17.60 17.91 183,158,928 -1.96(-9.88%)
May 13, 2010 19.91 20.40 19.60 19.88 34,230,040 +0.01(+0.06%)
May 12, 2010 19.72 20.30 19.65 19.86 40,039,116 +0.36(+1.84%)
May 11, 2010 19.45 19.71 19.42 19.50 431 -0.42(-2.13%)
May 10, 2010 20.11 20.17 19.91 19.93 37,869,988 +0.86(+4.50%)
May 07, 2010 19.25 19.51 18.71 19.07 49,112,428 -0.15(-0.76%)
May 06, 2010 19.90 20.06 17.59 19.22 195,483 -0.70(-3.52%)
May 05, 2010 20.11 20.38 19.89 19.92 40,100,160 -0.56(-2.74%)
May 04, 2010 20.71 21.08 20.42 20.48 9,794 -0.21(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.